Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

118.21 +0.37 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.611 9.611 9.566 9.566 932 -0.05(-0.47%)
Jun 29, 2005 9.611 9.611 9.611 9.611 2,020 +0.00(+0.00%)
Jun 28, 2005 9.650 9.657 9.611 9.611 777 -0.03(-0.27%)
Jun 27, 2005 9.624 9.637 9.618 9.637 3,419 +0.03(+0.27%)
Jun 24, 2005 9.599 9.624 9.599 9.611 1,088 +0.03(+0.34%)
Jun 23, 2005 9.579 9.579 9.579 9.579 0 +0.00(+0.00%)
Jun 22, 2005 9.560 9.579 9.560 9.579 3,575 +0.03(+0.34%)
Jun 21, 2005 9.489 9.547 9.489 9.547 6,839 +0.09(+0.95%)
Jun 20, 2005 9.592 9.592 9.438 9.457 10,569 -0.14(-1.41%)
Jun 17, 2005 9.592 9.599 9.592 9.592 1,243 -0.01(-0.07%)
Jun 16, 2005 9.605 9.618 9.599 9.599 4,663 -0.08(-0.86%)
Jun 15, 2005 9.817 9.817 9.605 9.682 8,238 -0.17(-1.70%)
Jun 14, 2005 9.856 9.859 9.843 9.850 8,860 -0.03(-0.33%)
Jun 13, 2005 9.972 10.00 9.882 9.882 9,637 -0.05(-0.52%)
Jun 10, 2005 10.08 10.08 9.933 9.933 4,818 -0.14(-1.34%)
Jun 09, 2005 10.36 10.36 9.946 10.07 21,295 -0.36(-3.45%)
Jun 08, 2005 10.43 10.43 10.43 10.43 155 -0.03(-0.31%)
Jun 07, 2005 10.39 10.46 10.39 10.46 2,642 +0.01(+0.12%)
Jun 06, 2005 10.45 10.45 10.45 10.45 1,709 -0.07(-0.67%)
Jun 03, 2005 10.40 10.52 10.34 10.52 3,575 +0.06(+0.62%)
Jun 02, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jun 01, 2005 10.45 10.56 10.33 10.45 18,497 -0.03(-0.31%)
May 31, 2005 10.58 10.58 10.44 10.49 6,062 -0.06(-0.61%)
May 27, 2005 10.52 10.55 10.50 10.55 3,730 +0.08(+0.74%)
May 26, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
May 25, 2005 10.40 10.49 10.40 10.47 4,507 +0.14(+1.37%)
May 24, 2005 10.28 10.33 10.20 10.33 6,062 +0.12(+1.13%)
May 23, 2005 10.22 10.22 10.22 10.22 310 -0.03(-0.25%)
May 20, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 19, 2005 10.32 10.33 10.24 10.24 4,041 -0.07(-0.69%)
May 18, 2005 10.32 10.32 10.31 10.31 2,176 +0.03(+0.31%)
May 17, 2005 10.27 10.28 10.27 10.28 2,176 +0.03(+0.25%)
May 16, 2005 10.24 10.25 10.24 10.25 621 +0.03(+0.25%)
May 13, 2005 10.31 10.31 10.23 10.23 4,041 +0.00(+0.00%)
May 12, 2005 10.23 10.23 10.22 10.23 777 +0.01(+0.06%)
May 11, 2005 10.13 10.22 10.13 10.22 4,974 -0.09(-0.87%)
May 10, 2005 10.32 10.32 10.31 10.31 2,176 +0.06(+0.63%)
May 09, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
May 06, 2005 10.25 10.25 10.25 10.25 155 -0.04(-0.38%)
May 05, 2005 10.29 10.29 10.29 10.29 932 -0.04(-0.44%)
May 04, 2005 10.29 10.33 10.29 10.33 1,398 +0.04(+0.37%)
May 03, 2005 10.29 10.29 10.29 10.29 466 +0.01(+0.06%)
May 02, 2005 10.24 10.29 10.24 10.29 1,243 +0.02(+0.19%)
Apr 29, 2005 10.23 10.29 10.23 10.27 1,398 +0.07(+0.69%)
Apr 28, 2005 10.20 10.20 10.20 10.20 155 +0.03(+0.32%)
Apr 27, 2005 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Apr 26, 2005 10.04 10.16 10.04 10.16 4,196 +0.16(+1.61%)
Apr 25, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 22, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 21, 2005 10.07 10.07 10.00 10.00 3,885 +0.05(+0.52%)
Apr 20, 2005 9.952 9.952 9.952 9.952 310 -0.08(-0.83%)
Apr 19, 2005 10.04 10.04 10.04 10.04 1,398 +0.01(+0.06%)
Apr 18, 2005 10.03 10.03 10.03 10.03 466 +0.03(+0.32%)
Apr 15, 2005 10.07 10.07 9.978 9.998 3,419 -0.10(-1.02%)
Apr 14, 2005 10.11 10.11 10.10 10.10 621 +0.04(+0.45%)
Apr 13, 2005 10.07 10.07 10.06 10.06 777 -0.01(-0.06%)
Apr 12, 2005 9.998 10.06 9.998 10.06 1,709 +0.07(+0.71%)
Apr 11, 2005 9.991 9.991 9.991 9.991 621 -0.05(-0.45%)
Apr 08, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Apr 07, 2005 10.05 10.05 10.04 10.04 2,953 -0.06(-0.64%)
Apr 06, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 05, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 04, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.